ImGabreuw
251 lines
22 KiB
CSV
251 lines
22 KiB
CSV
Date,Close,High,Low,Open,Volume
|
|
2024-04-16,31.363969802856445,31.558718620226653,31.122852724827354,31.363969802856445,341400
|
|
2024-04-17,31.261959075927734,31.88330512049267,31.234138825670335,31.54017219151682,417500
|
|
2024-04-18,30.45513916015625,31.45670705686852,30.24184232602004,31.345422521160845,568100
|
|
2024-04-19,30.983747482299805,31.076484012827603,30.436593461773295,30.436593461773295,296800
|
|
2024-04-22,31.187768936157227,31.35469750433924,30.677710994566194,30.98374434445221,545000
|
|
2024-04-23,30.9281005859375,31.326873998199577,30.455138663637026,31.243409713361665,577300
|
|
2024-04-24,30.79827117919922,31.567997833121527,30.79827117919922,30.928103738253125,430000
|
|
2024-04-25,30.390220642089844,30.955922591477567,30.074911532808393,30.779718257140924,479800
|
|
2024-04-26,30.557153701782227,31.030115666513627,30.418045368682,30.418045368682,381700
|
|
2024-04-29,30.844636917114258,31.243410337340453,30.71480436870045,30.844636917114258,579500
|
|
2024-04-30,29.881561279296875,30.75928488513014,29.51096831471722,30.75928488513014,921700
|
|
2024-05-02,30.183889389038086,30.525224283021455,29.696265986049653,29.94007768754387,643500
|
|
2024-05-03,30.74953269958496,31.051858690934736,30.369185177424225,30.369185177424225,653100
|
|
2024-05-06,30.837305068969727,31.256659636364656,30.69101655879994,30.74953270692213,339900
|
|
2024-05-07,30.91532325744629,31.28591807057613,30.837303590492997,30.973837542627365,302200
|
|
2024-05-08,31.324926376342773,31.50047109909659,30.447204622709354,30.964086099691627,456300
|
|
2024-05-09,31.861309051513672,32.12462611643581,30.81779720266388,31.89056898335239,664800
|
|
2024-05-10,31.82230567932129,31.939334259358954,31.061612468533493,31.656511780685737,473600
|
|
2024-05-13,31.783292770385742,32.5537386209386,31.715025793275615,31.83205436542566,310800
|
|
2024-05-14,31.207897186279297,32.0856207827519,31.10061944445806,31.82230370381012,306100
|
|
2024-05-15,31.52972984313965,31.939331700592653,31.178638550746516,31.207896623479844,481200
|
|
2024-05-16,31.978342056274414,32.173392151737055,31.471213296180004,31.61749807757363,375300
|
|
2024-05-17,31.656511306762695,32.183145489455285,31.656511306762695,32.183145489455285,196400
|
|
2024-05-20,32.28066635131836,32.47571644787668,31.68576895120866,31.744281375986347,269000
|
|
2024-05-21,32.47571563720703,32.60249875484581,32.02710303051112,32.290420096251175,352600
|
|
2024-05-22,31.832054138183594,32.47571686082072,31.773541712661896,32.47571686082072,316600
|
|
2024-05-23,31.95883560180664,32.07586416704699,31.61749701613836,31.890568628727188,303900
|
|
2024-05-24,31.773544311523438,32.15388998960901,31.773544311523438,31.900323724037623,244900
|
|
2024-05-27,31.676013946533203,31.93933101507475,31.519974615575745,31.79304251468352,158300
|
|
2024-05-28,31.05185890197754,32.0661164877853,31.022600827724577,31.74428325140978,392400
|
|
2024-05-29,31.315174102783203,31.461458884825774,31.032351649121285,31.061609721611145,415000
|
|
2024-05-31,30.75928497314453,31.88081656128363,30.75928497314453,31.344431565193513,1443000
|
|
2024-06-03,31.461458206176758,31.793042246700328,30.89581703132541,30.973836696146513,612800
|
|
2024-06-04,30.92507553100586,31.617499875004448,30.8665612430948,31.47121508529464,299300
|
|
2024-06-05,30.505720138549805,31.11037210424977,30.41794777899084,30.91532386311311,345200
|
|
2024-06-06,30.515472412109375,30.90557074918094,30.398441980920108,30.544728624804993,383700
|
|
2024-06-07,30.320423126220703,30.58374020835286,30.232650765509984,30.48621515643699,319900
|
|
2024-06-10,30.037601470947266,30.42770168912078,29.940078276539584,30.36918554031333,321400
|
|
2024-06-11,30.037601470947266,30.232651580034023,29.940078276539584,30.15463190842646,313000
|
|
2024-06-12,29.79378890991211,30.42770081619012,29.70601654935471,30.261908786263444,370900
|
|
2024-06-13,29.745027542114258,30.03760083945784,29.608493584705343,30.03760083945784,271400
|
|
2024-06-14,29.7645320892334,29.959580328609444,29.325670295399984,29.803540993054366,313100
|
|
2024-06-17,29.676759719848633,29.862057128304844,29.374433739835784,29.706015932669988,251300
|
|
2024-06-18,29.530473709106445,30.027849799235646,29.530473709106445,29.842552386802655,206500
|
|
2024-06-19,29.94007682800293,29.94007682800293,29.40368998403323,29.54997662870293,255400
|
|
2024-06-20,30.057106018066406,30.437451674059805,29.862057774539174,29.940077443977195,324800
|
|
2024-06-21,30.242403030395508,30.33017538986892,29.91081897463719,29.998591334110603,239200
|
|
2024-06-24,31.89056968688965,31.97834204380004,30.24240214729353,30.31066912263815,573500
|
|
2024-06-25,31.978342056274414,32.036854480723406,31.60774724692251,31.93933129312766,321400
|
|
2024-06-26,31.48096466064453,31.910075621992874,31.45170844792394,31.89057024008875,257700
|
|
2024-06-27,31.344432830810547,31.94908482971181,31.129879195738443,31.48096679311682,378800
|
|
2024-06-28,31.53948211669922,31.63700531000035,31.10062030630142,31.26641419923897,252400
|
|
2024-07-01,30.817798614501953,31.890570444336742,30.817798614501953,31.84180884939973,775600
|
|
2024-07-02,31.198144912719727,31.35418611206421,30.837304638350165,30.84705546943202,256200
|
|
2024-07-03,31.841808319091797,31.890569913216712,31.295668792187726,31.295668792187726,336700
|
|
2024-07-04,32.817054748535156,33.15838962420529,31.851558825499296,31.851558825499296,471000
|
|
2024-07-05,32.67076873779297,32.95359121077632,32.28066851848688,32.72928488677031,250100
|
|
2024-07-08,32.661014556884766,32.846310095902915,32.290419758577436,32.67076538724529,355400
|
|
2024-07-09,32.397701263427734,32.612253038761956,32.06611718852417,32.46596824470746,254300
|
|
2024-07-10,32.28066635131836,32.59274501770321,32.241659308223625,32.39769864141605,233200
|
|
2024-07-11,32.86581802368164,32.93408500230842,32.29042226077642,32.29042226077642,288900
|
|
2024-07-12,33.35344314575195,33.41195557600924,32.817058120188314,32.86581971882655,365300
|
|
2024-07-15,33.119380950927734,33.5289865478479,33.119380950927734,33.32418188925214,252200
|
|
2024-07-16,33.207149505615234,33.48022111234242,33.03160480138738,33.19739867550077,197800
|
|
2024-07-17,33.89957809448242,33.91908347746931,32.953591201382636,33.20715373966933,426900
|
|
2024-07-18,32.456214904785156,33.83131285376076,32.27091933728901,33.83131285376076,775400
|
|
2024-07-19,32.465965270996094,32.846310909080174,32.2319044135676,32.63175543312664,178500
|
|
2024-07-22,32.5634880065918,32.61224959946755,32.31967632194194,32.52447724418276,159300
|
|
2024-07-23,32.23190689086914,32.56349096088647,32.18314529356953,32.56349096088647,224600
|
|
2024-07-24,32.03685760498047,32.13438452235825,31.695522694836978,32.08562292380511,208800
|
|
2024-07-25,31.76378631591797,32.16363733417962,31.70527017168293,32.0075980031573,189600
|
|
2024-07-26,32.28066635131836,32.28066635131836,31.68576895120866,31.763786757669294,232400
|
|
2024-07-29,32.06611633300781,32.32943341960642,31.744283098185726,32.2904226541241,240100
|
|
2024-07-30,31.76378631591797,32.26116424123801,31.42245144189135,32.25140969039662,231900
|
|
2024-07-31,32.91457748413086,33.041360602041934,31.69551905879268,31.77354058374444,504100
|
|
2024-08-01,32.5829963684082,33.28517527492013,32.573245537049495,32.914580438675344,299900
|
|
2024-08-02,32.67076873779297,32.914580444791426,31.988095214143016,32.58299637446267,324800
|
|
2024-08-05,31.802799224853516,32.3684404428783,30.85680862404096,31.841809990309393,437100
|
|
2024-08-06,31.58824348449707,32.18314463202951,31.58824348449707,32.13438303573222,213500
|
|
2024-08-07,32.300174713134766,32.485473996083584,31.851562053849776,31.997850569833425,346400
|
|
2024-08-08,32.553741455078125,32.592748502343284,32.056363469663886,32.32943512214934,293400
|
|
2024-08-09,32.953590393066406,33.33393605130268,32.38794546113562,32.49522320479638,305800
|
|
2024-08-12,32.5829963684082,33.19740291160613,32.5829963684082,32.982847419000514,273300
|
|
2024-08-13,32.49522018432617,32.88532035769204,32.339180859034016,32.77804262400287,293700
|
|
2024-08-14,32.85606384277344,33.25591488792664,32.45621279762023,32.69027367003079,388000
|
|
2024-08-15,31.451709747314453,32.16363947500715,30.25215661268665,31.2078980438469,1889400
|
|
2024-08-16,30.525224685668945,31.715026995141802,30.40819610908401,31.715026995141802,838100
|
|
2024-08-19,30.837305068969727,30.954333644942743,30.359432493316937,30.817799686262333,475500
|
|
2024-08-20,30.447202682495117,31.022598410350323,30.447202682495117,30.886064461413678,532300
|
|
2024-08-21,30.544729232788086,30.7592847175498,30.378937203715683,30.525223850512358,501100
|
|
2024-08-22,30.037601470947266,30.7007696096794,30.037601470947266,30.661760703943468,470200
|
|
2024-08-23,30.671510696411133,30.6812615268853,30.047351518339052,30.24240161026199,358200
|
|
2024-08-26,30.817798614501953,30.905570973497063,30.456956487506975,30.720273564492313,365400
|
|
2024-08-27,30.564233779907227,30.905570519862987,30.49596680394319,30.86655975637749,339600
|
|
2024-08-28,31.05185890197754,31.198145552970974,30.52522472623835,30.652007854532165,368700
|
|
2024-08-29,30.63250160217285,31.120124998399906,30.573987315463583,31.081116093972273,337700
|
|
2024-08-30,31.26641273498535,31.26641273498535,30.369183773493845,30.788540181538053,653700
|
|
2024-09-02,30.817798614501953,31.295669313400005,30.77878785044385,31.20789695440489,297500
|
|
2024-09-03,30.827552795410156,31.051859119178108,30.68126428325778,31.03235373620636,269000
|
|
2024-09-04,30.057106018066406,30.417948151802033,29.335423610730796,29.93032475278049,1219400
|
|
2024-09-05,30.047351837158203,30.281410833867906,29.725520484165422,30.086362600010933,597800
|
|
2024-09-06,29.94007682800293,30.369184071015958,29.793788323197624,30.14487775851338,597200
|
|
2024-09-09,30.047351837158203,30.27166000329028,29.88155981530522,30.242401931150734,339500
|
|
2024-09-10,29.901065826416016,30.252155258941915,29.725521110153068,30.232649877104787,365500
|
|
2024-09-11,30.174135208129883,30.26190756514552,29.715768041462535,29.98883780330403,416900
|
|
2024-09-12,29.949827194213867,30.271660411684046,29.72552088519124,30.20339157577076,371600
|
|
2024-09-13,30.534976959228516,30.6032439379915,29.920572290225994,29.949828503904037,355100
|
|
2024-09-16,30.476463317871094,30.81780007905839,30.427701720616778,30.603244586813727,272900
|
|
2024-09-17,30.63250160217285,30.652006984454484,30.339928308490872,30.5837400066044,223400
|
|
2024-09-18,30.817798614501953,31.198144263390365,30.573986919545664,30.817798614501953,266700
|
|
2024-09-19,30.564233779907227,31.1883911145905,30.515472185685937,30.86655975637749,270100
|
|
2024-09-20,30.398441314697266,30.964084356088097,30.027848367635226,30.964084356088097,479100
|
|
2024-09-23,30.018096923828125,30.417947959689577,29.86205758593759,30.398442577419353,311800
|
|
2024-09-24,30.037601470947266,30.398443614717056,29.842553221996205,30.320423943109493,473100
|
|
2024-09-25,29.530473709106445,30.252156116312843,29.530473709106445,30.232650733922917,322200
|
|
2024-09-26,29.559730529785156,29.803542234260767,29.501216241549,29.74502794602461,283700
|
|
2024-09-27,29.549976348876953,29.87180770815692,29.520720136301424,29.59873980339549,344400
|
|
2024-09-30,29.481708526611328,29.83279794852674,29.423194243003937,29.83279794852674,384600
|
|
2024-10-01,29.61824607849121,29.784038108583346,29.364681687754082,29.530473717846217,514400
|
|
2024-10-02,29.949827194213867,30.232649648305024,29.74502626688075,29.774284339415015,355700
|
|
2024-10-03,29.80354118347168,29.94007699805642,29.520720583521985,29.94007699805642,271500
|
|
2024-10-04,29.70601463317871,30.125371026539028,29.70601463317871,29.920570105206142,246100
|
|
2024-10-07,29.99859046936035,30.271660230976657,29.803540373900766,29.832798446260373,367300
|
|
2024-10-08,29.540225982666016,29.99859130153507,29.540225982666016,29.862057347007184,382800
|
|
2024-10-09,29.5012149810791,29.637748934508473,29.432948004364416,29.598740030729626,220000
|
|
2024-10-10,29.45245361328125,29.62799647184219,29.393937466958647,29.62799647184219,234300
|
|
2024-10-11,29.481708526611328,29.62799516569757,29.354927268772727,29.462203145363684,235300
|
|
2024-10-14,29.481708526611328,29.608491644585467,29.257402222670052,29.54997550084254,326400
|
|
2024-10-15,29.49146270751953,29.7937886915932,29.442701112071905,29.647502045114692,294600
|
|
2024-10-16,29.92057228088379,30.183889364717935,29.50121585702992,29.50121585702992,774100
|
|
2024-10-17,29.510969161987305,29.87180944573581,29.423196798884003,29.80354246557451,257100
|
|
2024-10-18,29.530473709106445,29.725521952598754,29.40369058370758,29.54997723136072,277300
|
|
2024-10-21,29.686513900756836,29.901067532802536,29.549978080240752,29.627997751906072,211700
|
|
2024-10-22,29.60849380493164,29.715769689349848,29.510968751713175,29.68651347547928,239800
|
|
2024-10-23,29.579235076904297,29.735274414549416,29.47195733472242,29.60849315026362,241500
|
|
2024-10-24,29.784038543701172,29.832800140267132,29.37443480808582,29.47195800121774,289600
|
|
2024-10-25,29.45245361328125,30.08636365069113,29.335423180771667,29.793788499484986,327100
|
|
2024-10-28,29.403690338134766,29.793788681997018,29.403690338134766,29.452453793702315,219200
|
|
2024-10-29,29.354928970336914,29.647502265468468,29.296414683337733,29.647502265468468,286900
|
|
2024-10-30,29.306163787841797,29.569480854028466,29.306163787841797,29.354927240914623,379900
|
|
2024-10-31,29.198888778686523,29.471956683463524,29.013591371776705,29.35492811288355,466000
|
|
2024-11-01,29.31591796875,29.40369032860752,29.091611653618838,29.26715637333388,344000
|
|
2024-11-04,29.832799911499023,29.96933386894526,29.442701561555733,29.54997744520535,370500
|
|
2024-11-05,29.715768814086914,29.998591274076507,29.49146250038624,29.998591274076507,238900
|
|
2024-11-06,30.144878387451172,30.29116503517297,29.247651258585666,29.647502297088547,455200
|
|
2024-11-07,29.374433517456055,30.603242810176024,29.20864149222628,30.03759975823955,577500
|
|
2024-11-08,29.559730529785156,30.018097724686143,29.062354429438624,29.64750289220723,572600
|
|
2024-11-11,29.55893325805664,29.97595556348673,28.83410936099324,29.727728045821813,402600
|
|
2024-11-12,27.970277786254883,29.628437740479267,27.960348457927104,29.578792992666106,995100
|
|
2024-11-13,27.7518367767334,28.25821923788754,27.58304199174014,27.950417651308882,596100
|
|
2024-11-14,27.74190902709961,27.84120041694861,27.275240062957025,27.751838355467083,522100
|
|
2024-11-18,27.533395767211914,28.089426769575223,27.483751021277104,27.79155261248938,364000
|
|
2024-11-19,27.30502700805664,27.662475240368142,27.16602020385802,27.523466542343854,366000
|
|
2024-11-21,26.90786361694336,27.39438933015318,26.90786361694336,27.324885927384017,529900
|
|
2024-11-22,27.74190902709961,27.791553775111236,26.778785007537763,26.98729711560324,451200
|
|
2024-11-25,27.6028995513916,28.21850463616885,27.592972117127662,28.019921862027623,351100
|
|
2024-11-26,27.255382537841797,27.86105640071392,27.255382537841797,27.672404848484838,419400
|
|
2024-11-27,26.967437744140625,27.52346686120235,26.659636148209664,27.414248039706283,516800
|
|
2024-11-28,26.570274353027344,26.967438012016583,26.262472754038896,26.967438012016583,417200
|
|
2024-11-29,26.937650680541992,26.947580008985685,26.153252671747822,26.560345668810445,468400
|
|
2024-12-02,26.689422607421875,27.255382954232573,26.689422607421875,26.957508788464988,803100
|
|
2024-12-03,26.26247215270996,27.1958062565078,26.26247215270996,26.758927188535665,1076500
|
|
2024-12-04,26.798643112182617,27.42417752966641,26.510700170760863,26.510700170760863,740800
|
|
2024-12-05,27.543325424194336,27.66247546721716,27.00715496515583,27.00715496515583,378800
|
|
2024-12-06,27.533395767211914,27.980206055927844,27.27523892193445,27.5631837510682,423900
|
|
2024-12-09,26.560344696044922,27.702190911689193,26.560344696044922,27.55325477814006,628600
|
|
2024-12-10,27.394390106201172,27.394390106201172,26.649707523163066,26.84829030283686,372300
|
|
2024-12-11,27.6624755859375,28.109283988082893,27.136232558885517,27.394389408354847,806700
|
|
2024-12-12,26.858217239379883,27.672405105885392,26.858217239379883,27.672405105885392,376400
|
|
2024-12-13,26.957508087158203,27.26530967933402,26.798642627078703,26.907863341067983,312400
|
|
2024-12-16,26.560344696044922,27.07665839325256,26.560344696044922,26.95750835011784,247700
|
|
2024-12-17,26.63977813720703,26.878076336004984,26.41140926675388,26.65963679389663,322500
|
|
2024-12-18,26.520627975463867,26.69935209724087,26.083748893148677,26.659636677860274,456700
|
|
2024-12-19,26.699352264404297,26.937650463657025,26.411409317158565,26.52062814150831,455600
|
|
2024-12-20,27.329999923706055,27.329999923706055,26.190000534057617,26.889999389648438,501700
|
|
2024-12-23,27.299999237060547,27.329999923706055,26.829999923706055,27.299999237060547,245000
|
|
2024-12-26,27.270000457763672,27.56999969482422,27.1299991607666,27.239999771118164,375700
|
|
2024-12-27,27.579999923706055,27.579999923706055,27.190000534057617,27.299999237060547,266200
|
|
2024-12-30,27.459999084472656,27.670000076293945,27.020000457763672,27.399999618530273,338000
|
|
2025-01-02,26.510000228881836,27.600000381469727,26.510000228881836,27.420000076293945,458900
|
|
2025-01-03,26.18000030517578,26.690000534057617,26.09000015258789,26.649999618530273,381900
|
|
2025-01-06,26.6299991607666,26.690000534057617,26.209999084472656,26.229999542236328,335600
|
|
2025-01-07,26.6200008392334,27.0,26.459999084472656,26.670000076293945,283900
|
|
2025-01-08,26.969999313354492,26.969999313354492,26.5,26.649999618530273,218200
|
|
2025-01-09,27.010000228881836,27.18000030517578,26.68000030517578,26.809999465942383,222800
|
|
2025-01-10,26.559999465942383,27.270000457763672,26.469999313354492,27.010000228881836,332100
|
|
2025-01-13,26.549999237060547,26.989999771118164,26.399999618530273,26.65999984741211,293300
|
|
2025-01-14,26.5,26.780000686645508,26.399999618530273,26.739999771118164,145400
|
|
2025-01-15,27.329999923706055,27.559999465942383,26.510000228881836,26.549999237060547,270300
|
|
2025-01-16,26.850000381469727,27.43000030517578,26.850000381469727,27.40999984741211,253900
|
|
2025-01-17,27.290000915527344,27.520000457763672,26.84000015258789,26.850000381469727,218100
|
|
2025-01-20,27.030000686645508,27.43000030517578,26.770000457763672,27.43000030517578,203000
|
|
2025-01-21,26.899999618530273,27.15999984741211,26.770000457763672,26.899999618530273,198500
|
|
2025-01-22,27.299999237060547,27.420000076293945,26.8799991607666,26.979999542236328,216900
|
|
2025-01-23,27.010000228881836,27.440000534057617,27.010000228881836,27.15999984741211,182300
|
|
2025-01-24,27.56999969482422,27.709999084472656,26.989999771118164,27.0,247000
|
|
2025-01-27,27.93000030517578,28.139999389648438,27.18000030517578,27.190000534057617,160200
|
|
2025-01-28,27.940000534057617,28.1200008392334,27.639999389648438,27.829999923706055,172300
|
|
2025-01-29,27.75,28.09000015258789,27.610000610351562,27.799999237060547,220900
|
|
2025-01-30,28.75,29.049999237060547,27.690000534057617,27.690000534057617,690900
|
|
2025-01-31,28.350000381469727,29.149999618530273,28.149999618530273,28.739999771118164,405500
|
|
2025-02-03,27.729999542236328,28.260000228881836,27.6200008392334,28.0,191300
|
|
2025-02-04,27.84000015258789,28.1299991607666,27.329999923706055,27.729999542236328,232100
|
|
2025-02-05,27.290000915527344,27.8700008392334,27.290000915527344,27.639999389648438,176300
|
|
2025-02-06,28.0,28.25,27.25,27.299999237060547,278900
|
|
2025-02-07,27.700000762939453,28.209999084472656,27.59000015258789,27.790000915527344,191700
|
|
2025-02-10,27.540000915527344,28.0,27.540000915527344,27.690000534057617,261700
|
|
2025-02-11,27.59000015258789,27.799999237060547,27.40999984741211,27.549999237060547,144300
|
|
2025-02-12,27.270000457763672,27.670000076293945,27.139999389648438,27.440000534057617,181000
|
|
2025-02-13,27.350000381469727,27.579999923706055,27.170000076293945,27.270000457763672,232400
|
|
2025-02-14,28.190000534057617,28.190000534057617,27.360000610351562,27.360000610351562,195200
|
|
2025-02-17,28.239999771118164,28.8700008392334,28.149999618530273,28.299999237060547,321300
|
|
2025-02-18,28.020000457763672,28.239999771118164,27.799999237060547,28.239999771118164,159800
|
|
2025-02-19,27.950000762939453,27.979999542236328,27.670000076293945,27.75,198500
|
|
2025-02-20,28.139999389648438,28.290000915527344,27.889999389648438,28.09000015258789,205700
|
|
2025-02-21,28.18000030517578,28.299999237060547,27.8799991607666,28.0,146600
|
|
2025-02-24,27.700000762939453,28.260000228881836,27.6299991607666,28.200000762939453,157000
|
|
2025-02-25,27.899999618530273,28.0,27.600000381469727,27.700000762939453,163500
|
|
2025-02-26,27.690000534057617,28.030000686645508,27.690000534057617,27.899999618530273,155400
|
|
2025-02-27,27.739999771118164,27.979999542236328,27.600000381469727,27.649999618530273,230900
|
|
2025-02-28,27.610000610351562,27.979999542236328,27.489999771118164,27.75,218900
|
|
2025-03-05,27.799999237060547,27.899999618530273,27.40999984741211,27.510000228881836,168900
|
|
2025-03-06,28.690000534057617,28.739999771118164,27.780000686645508,27.829999923706055,351300
|
|
2025-03-07,29.420000076293945,29.530000686645508,28.329999923706055,28.6200008392334,532000
|
|
2025-03-10,29.280000686645508,29.600000381469727,29.06999969482422,29.420000076293945,217000
|
|
2025-03-11,29.1200008392334,29.489999771118164,28.90999984741211,29.489999771118164,181700
|
|
2025-03-12,28.84000015258789,29.260000228881836,28.81999969482422,29.1200008392334,238900
|
|
2025-03-13,29.399999618530273,29.450000762939453,28.700000762939453,29.0,190000
|
|
2025-03-14,30.15999984741211,30.15999984741211,29.31999969482422,29.40999984741211,285600
|
|
2025-03-17,30.399999618530273,30.43000030517578,29.969999313354492,30.170000076293945,264700
|
|
2025-03-18,29.3799991607666,30.200000762939453,28.5,29.799999237060547,524800
|
|
2025-03-19,29.399999618530273,30.0,29.030000686645508,29.25,590000
|
|
2025-03-20,29.209999084472656,29.489999771118164,28.940000534057617,29.389999389648438,378400
|
|
2025-03-21,29.079999923706055,29.3700008392334,28.56999969482422,29.34000015258789,544300
|
|
2025-03-24,28.3799991607666,29.079999923706055,28.170000076293945,29.0,384500
|
|
2025-03-25,29.030000686645508,29.100000381469727,28.219999313354492,28.280000686645508,254900
|
|
2025-03-26,28.649999618530273,29.18000030517578,28.559999465942383,29.030000686645508,247700
|
|
2025-03-27,28.43000030517578,28.899999618530273,28.3700008392334,28.860000610351562,415300
|
|
2025-03-28,28.350000381469727,28.5,27.799999237060547,28.420000076293945,582700
|
|
2025-03-31,28.3799991607666,29.0,28.190000534057617,28.350000381469727,490900
|
|
2025-04-01,28.65999984741211,28.959999084472656,28.260000228881836,28.350000381469727,520900
|
|
2025-04-02,28.790000915527344,28.899999618530273,28.610000610351562,28.670000076293945,338600
|
|
2025-04-03,29.110000610351562,29.200000762939453,28.549999237060547,28.600000381469727,348200
|
|
2025-04-04,28.549999237060547,28.8799991607666,28.149999618530273,28.75,447300
|
|
2025-04-07,28.309999465942383,28.690000534057617,27.920000076293945,28.010000228881836,518400
|
|
2025-04-08,29.010000228881836,30.559999465942383,28.860000610351562,28.8700008392334,994500
|
|
2025-04-09,29.59000015258789,29.59000015258789,28.649999618530273,29.010000228881836,474800
|
|
2025-04-10,29.149999618530273,29.729999542236328,28.700000762939453,29.59000015258789,389100
|
|
2025-04-11,29.559999465942383,29.739999771118164,28.950000762939453,29.209999084472656,217000
|